5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-13.68%
3 MONTH PERFORMANCE
-26.81%
6 MONTH PERFORMANCE
-43.89%
YEAR-TO-DATE PERFORMANCE
-5.61%
1 YEAR PERFORMANCE
-69.76%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.99 | 25,032 | $10.97 M |
| 01/13/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 13,900 | $10.97 M |
| 01/10/2025 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.06 | 29,923 | $11.73 M |
| 01/08/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.05 | 47,211 | $12.17 M |
| 01/07/2025 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.21 | 45,800 | $13.58 M |
| 01/06/2025 | $1.19 | $1.30 (9.24%) | $1.39 | $1.19 | 114,600 | $14.13 M |
| 01/03/2025 | $1.06 | $1.19 (12.26%) | $1.24 | $1.03 | 60,570 | $12.93 M |
| 01/02/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 10,086 | $11.63 M |
| 12/31/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 79,000 | $11.63 M |
| 12/30/2024 | $1.15 | $1.04 (-9.57%) | $1.15 | $1.00 | 106,100 | $11.30 M |
| 12/27/2024 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.09 | 47,300 | $12.39 M |
| 12/26/2024 | $1.01 | $1.14 (12.87%) | $1.20 | $1.00 | 95,032 | $12.39 M |
| 12/24/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 29,809 | $11.08 M |
| 12/23/2024 | $1.04 | $0.95 (-8.87%) | $1.06 | $0.90 | 158,441 | $10.30 M |
| 12/20/2024 | $1.03 | $1.07 (3.88%) | $1.07 | $1.01 | 59,010 | $11.63 M |
| 12/19/2024 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.05 | 18,500 | $11.41 M |
| 12/18/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 22,106 | $12.06 M |
| 12/17/2024 | $1.10 | $1.14 (3.64%) | $1.14 | $1.02 | 122,037 | $12.39 M |
| 12/16/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.07 | 60,500 | $11.73 M |
| 12/13/2024 | $1.10 | $1.17 (6.36%) | $1.18 | $1.10 | 45,400 | $12.71 M |
| 12/12/2024 | $1.13 | $1.11 (-1.77%) | $1.20 | $1.07 | 58,147 | $12.06 M |
| 12/11/2024 | $1.09 | $1.13 (3.67%) | $1.18 | $1.07 | 70,400 | $12.28 M |
| 12/10/2024 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.07 | 53,800 | $12.17 M |
| 12/09/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 52,431 | $12.17 M |
| 12/06/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 11,500 | $12.60 M |
| 12/05/2024 | $1.30 | $1.19 (-8.46%) | $1.32 | $1.18 | 28,895 | $12.93 M |
| 12/04/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.24 | 35,600 | $14.13 M |
| 12/03/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.21 | 47,890 | $14.02 M |
| 12/02/2024 | $1.15 | $1.25 (8.7%) | $1.25 | $1.11 | 54,805 | $13.58 M |
| 11/29/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 19,800 | $12.17 M |
| 11/27/2024 | $1.04 | $1.09 (4.81%) | $1.11 | $1.04 | 48,841 | $11.84 M |
| 11/26/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 22,206 | $11.52 M |
| 11/25/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 29,835 | $11.73 M |
| 11/22/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 5,900 | $11.63 M |
| 11/21/2024 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.06 | 82,100 | $11.73 M |
| 11/20/2024 | $1.15 | $1.14 (-0.87%) | $1.28 | $1.06 | 139,721 | $12.39 M |
| 11/19/2024 | $1.09 | $1.16 (6.42%) | $1.21 | $1.09 | 53,625 | $12.60 M |
| 11/18/2024 | $1.07 | $1.09 (1.87%) | $1.14 | $1.06 | 17,723 | $11.84 M |
| 11/15/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $0.95 | 158,200 | $12.02 M |
| 11/14/2024 | $1.23 | $1.17 (-4.88%) | $1.32 | $1.16 | 116,912 | $12.79 M |
| 11/13/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.17 | 42,800 | $13.23 M |
| 11/12/2024 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 21,902 | $13.66 M |
| 11/11/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.22 | 54,600 | $13.88 M |
| 11/08/2024 | $1.17 | $1.24 (5.98%) | $1.29 | $1.15 | 52,222 | $24.11 M |
| 11/07/2024 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 27,200 | $22.56 M |
| 11/06/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 21,300 | $23.14 M |
| 11/05/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 19,342 | $22.56 M |
| 11/04/2024 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 33,312 | $22.75 M |
| 11/01/2024 | $1.14 | $1.18 (3.51%) | $1.23 | $1.14 | 24,000 | $22.95 M |
| 10/31/2024 | $1.15 | $1.17 (1.74%) | $1.22 | $1.13 | 57,100 | $22.75 M |
| 10/30/2024 | $1.22 | $1.16 (-4.92%) | $1.27 | $1.09 | 93,154 | $22.56 M |
| 10/29/2024 | $1.18 | $1.25 (5.93%) | $1.36 | $1.18 | 95,815 | $24.31 M |
| 10/28/2024 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.18 | 44,336 | $23.92 M |
| 10/25/2024 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.24 | 15,429 | $25.28 M |
| 10/24/2024 | $1.35 | $1.29 (-4.44%) | $1.40 | $1.28 | 17,126 | $25.09 M |
| 10/23/2024 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.28 | 32,325 | $25.67 M |
| 10/22/2024 | $1.46 | $1.33 (-8.9%) | $1.48 | $1.33 | 70,349 | $25.86 M |
| 10/21/2024 | $1.55 | $1.49 (-3.87%) | $1.60 | $1.48 | 53,030 | $28.98 M |
| 10/18/2024 | $1.42 | $1.54 (8.45%) | $1.56 | $1.40 | 35,053 | $29.95 M |
| 10/17/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.35 | 34,413 | $27.61 M |
| 10/16/2024 | $1.33 | $1.45 (9.02%) | $1.52 | $1.28 | 73,929 | $28.20 M |
| 10/15/2024 | $1.38 | $1.46 (5.8%) | $1.50 | $1.25 | 145,767 | $28.39 M |
| 10/14/2024 | $1.20 | $1.38 (15%) | $1.38 | $1.14 | 91,509 | $26.84 M |